Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.87 | 11.26 | 11.00 | 11.25 | 3,920 | +0.38(+3.50%) |
May 27, 2010 | 11.06 | 11.06 | 10.87 | 10.87 | 1,982 | +0.39(+3.72%) |
May 26, 2010 | 10.73 | 10.73 | 10.45 | 10.48 | 31,595 | -0.25(-2.33%) |
May 25, 2010 | 10.45 | 10.73 | 10.35 | 10.73 | 4,362 | -0.07(-0.65%) |
May 24, 2010 | 10.80 | 10.80 | 10.80 | 10.80 | 150 | -0.10(-0.92%) |
May 21, 2010 | 10.90 | 10.90 | 10.90 | 10.90 | 1,201 | +0.12(+1.11%) |
May 20, 2010 | 10.77 | 10.78 | 10.77 | 10.78 | 1,980 | -0.39(-3.49%) |
May 19, 2010 | 11.17 | 11.17 | 11.17 | 11.17 | 575 | +0.25(+2.29%) |
May 18, 2010 | 10.92 | 10.92 | 10.92 | 10.92 | 289 | -0.05(-0.46%) |
May 17, 2010 | 11.00 | 11.00 | 10.97 | 10.97 | 423 | -0.03(-0.27%) |
May 14, 2010 | 11.19 | 11.19 | 11.00 | 11.00 | 2,752 | -0.76(-6.46%) |
May 13, 2010 | 11.89 | 12.05 | 11.66 | 11.76 | 17,215 | -0.24(-2.00%) |
May 12, 2010 | 12.28 | 12.28 | 11.94 | 12.00 | 4,119 | -0.12(-0.99%) |
May 11, 2010 | 12.12 | 12.12 | 12.12 | 12.12 | 1,880 | +0.37(+3.15%) |
May 10, 2010 | 11.85 | 11.85 | 11.75 | 11.75 | 1,563 | +0.75(+6.82%) |
May 07, 2010 | 10.90 | 11.00 | 10.90 | 11.00 | 334 | -0.30(-2.65%) |
May 06, 2010 | 11.30 | 11.30 | 11.30 | 11.30 | 439 | +0.00(+0.00%) |
May 05, 2010 | 11.37 | 11.37 | 11.10 | 11.30 | 2,502 | -0.42(-3.58%) |
May 04, 2010 | 12.00 | 12.00 | 11.72 | 11.72 | 793 | -0.75(-6.01%) |
May 03, 2010 | 12.38 | 12.47 | 12.38 | 12.47 | 1,008 | +0.24(+1.96%) |
Apr 30, 2010 | 12.30 | 12.45 | 12.23 | 12.23 | 3,964 | -0.04(-0.33%) |
Apr 29, 2010 | 12.27 | 12.27 | 12.27 | 12.27 | 150 | +0.07(+0.57%) |
Apr 28, 2010 | 11.90 | 12.20 | 11.60 | 12.20 | 1,372 | +0.10(+0.83%) |
Apr 27, 2010 | 12.79 | 12.79 | 12.09 | 12.10 | 2,299 | -1.00(-7.63%) |
Apr 26, 2010 | 13.08 | 13.11 | 12.74 | 13.10 | 738,757 | +0.29(+2.26%) |
Apr 23, 2010 | 12.80 | 12.81 | 12.75 | 12.81 | 12,771 | -0.19(-1.46%) |
Apr 22, 2010 | 12.86 | 13.00 | 12.66 | 13.00 | 584 | -0.35(-2.62%) |
Apr 21, 2010 | 13.15 | 13.35 | 12.75 | 13.35 | 2,308 | +0.36(+2.77%) |
Apr 20, 2010 | 13.01 | 13.30 | 12.99 | 12.99 | 1,945 | +0.09(+0.70%) |
Apr 19, 2010 | 12.90 | 12.90 | 12.90 | 12.90 | 674 | +0.07(+0.55%) |
Apr 16, 2010 | 13.17 | 13.17 | 12.80 | 12.83 | 1,038 | -0.72(-5.31%) |
Apr 15, 2010 | 13.21 | 13.59 | 13.20 | 13.55 | 4,091 | -0.10(-0.73%) |
Apr 14, 2010 | 13.31 | 13.65 | 13.31 | 13.65 | 2,101 | +0.46(+3.49%) |
Apr 13, 2010 | 13.35 | 13.35 | 13.19 | 13.19 | 11,934 | -0.01(-0.08%) |
Apr 12, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 6,951 | +0.00(+0.00%) |
Apr 09, 2010 | 13.05 | 13.20 | 12.90 | 13.20 | 26,182 | -0.10(-0.75%) |
Apr 08, 2010 | 12.84 | 13.30 | 12.84 | 13.30 | 1,004 | +0.35(+2.70%) |
Apr 07, 2010 | 13.30 | 13.30 | 12.95 | 12.95 | 2,084 | -0.90(-6.50%) |
Apr 06, 2010 | 13.49 | 13.85 | 13.26 | 13.85 | 926 | +0.15(+1.09%) |
Apr 05, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 440 | +0.05(+0.37%) |
Apr 01, 2010 | 13.65 | 13.65 | 13.65 | 0 | +0.55(+4.20%) | |
Mar 31, 2010 | 13.20 | 13.30 | 12.85 | 13.10 | 5,680 | +0.10(+0.77%) |
Mar 30, 2010 | 12.90 | 13.50 | 12.90 | 13.00 | 2,396 | -0.50(-3.70%) |
Mar 29, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 577 | +0.55(+4.25%) |
Mar 26, 2010 | 12.95 | 12.95 | 12.95 | 12.95 | 225 | -0.45(-3.36%) |
Mar 25, 2010 | 13.37 | 13.40 | 13.02 | 13.40 | 1,780 | +0.40(+3.08%) |
Mar 23, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | -0.35(-2.62%) |
Mar 22, 2010 | 13.35 | 13.35 | 13.35 | 13.35 | 579 | +0.11(+0.83%) |
Mar 18, 2010 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | +0.01(+0.08%) |
Mar 17, 2010 | 13.27 | 13.27 | 13.23 | 13.23 | 484 | +0.39(+3.04%) |
Mar 16, 2010 | 12.50 | 12.84 | 12.50 | 12.84 | 1,304 | -0.01(-0.08%) |
Mar 15, 2010 | 12.75 | 12.85 | 12.75 | 12.85 | 1,356 | +0.20(+1.58%) |
Mar 12, 2010 | 12.60 | 12.93 | 12.50 | 12.65 | 721 | -0.15(-1.17%) |
Mar 11, 2010 | 12.72 | 12.80 | 12.72 | 12.80 | 585 | +0.45(+3.64%) |
Mar 10, 2010 | 12.54 | 12.85 | 12.35 | 12.35 | 1,655 | +0.10(+0.82%) |
Mar 09, 2010 | 11.27 | 12.55 | 11.27 | 12.25 | 3,218 | -0.23(-1.84%) |
Mar 08, 2010 | 12.37 | 12.48 | 12.37 | 12.48 | 565 | +0.11(+0.89%) |
Mar 05, 2010 | 12.16 | 12.37 | 12.16 | 12.37 | 491 | +0.15(+1.23%) |
Mar 04, 2010 | 11.85 | 12.22 | 11.85 | 12.22 | 583 | -0.08(-0.65%) |
Mar 03, 2010 | 12.50 | 12.75 | 11.70 | 12.30 | 2,497 | +0.05(+0.41%) |
Mar 02, 2010 | 12.25 | 12.25 | 11.60 | 12.25 | 3,903 | -0.05(-0.41%) |